Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	41.35	41.59	41.01	41.14	938,313	-0.07(-0.17%)
Nov 29, 2005	40.94	41.60	40.94	41.21	1,400,674	+0.49(+1.21%)
Nov 28, 2005	41.69	41.93	40.71	40.71	753,369	-1.14(-2.72%)
Nov 25, 2005	41.92	42.07	41.52	41.85	216,919	+0.13(+0.30%)
Nov 23, 2005	41.92	42.10	41.65	41.73	665,242	-0.13(-0.32%)
Nov 22, 2005	41.66	42.09	41.50	41.86	1,091,951	+0.21(+0.50%)
Nov 21, 2005	40.70	41.77	40.45	41.66	1,529,133	+1.23(+3.04%)
Nov 18, 2005	40.61	41.35	40.38	40.43	1,742,598	-0.01(-0.02%)
Nov 17, 2005	39.73	40.52	39.72	40.44	1,548,518	+0.71(+1.78%)
Nov 16, 2005	39.92	40.08	39.51	39.73	1,026,998	-0.04(-0.09%)
Nov 15, 2005	39.65	40.33	39.58	39.76	1,416,940	-0.07(-0.18%)
Nov 14, 2005	39.38	39.97	38.77	39.83	970,400	+0.27(+0.68%)
Nov 11, 2005	39.58	39.65	39.12	39.56	1,510,972	-0.10(-0.25%)
Nov 10, 2005	38.60	39.74	38.16	39.66	2,653,171	+1.06(+2.74%)
Nov 09, 2005	39.27	39.27	38.42	38.60	1,441,897	-0.66(-1.69%)
Nov 08, 2005	39.33	39.49	38.80	39.27	1,556,317	-0.07(-0.18%)
Nov 07, 2005	38.57	39.46	38.69	39.34	1,219,072	+0.77(+2.00%)
Nov 04, 2005	38.71	39.14	38.49	38.57	1,420,283	-0.14(-0.37%)
Nov 03, 2005	38.42	39.37	38.35	38.71	1,992,162	+0.38(+0.98%)
Nov 02, 2005	38.15	39.04	37.70	38.34	2,098,895	-0.96(-2.44%)
Nov 01, 2005	39.74	39.74	38.61	39.30	1,765,327	-0.55(-1.37%)
Oct 31, 2005	38.82	40.52	38.25	39.84	3,398,630	+0.42(+1.07%)
Oct 28, 2005	38.24	39.54	37.86	39.42	2,416,754	+1.62(+4.30%)
Oct 27, 2005	38.69	39.31	37.30	37.80	2,008,205	-0.68(-1.77%)
Oct 26, 2005	39.58	39.85	38.02	38.48	2,711,885	-1.37(-3.45%)
Oct 25, 2005	41.09	41.09	39.23	39.85	2,838,672	-1.26(-3.06%)
Oct 24, 2005	41.06	41.38	40.97	41.11	1,462,285	-0.12(-0.28%)
Oct 21, 2005	41.38	42.19	40.74	41.23	948,786	-0.04(-0.09%)
Oct 20, 2005	42.06	42.06	41.18	41.26	1,281,240	-0.80(-1.90%)
Oct 19, 2005	41.11	42.07	40.45	42.06	1,051,620	+1.12(+2.74%)
Oct 18, 2005	41.06	41.38	40.65	40.94	1,014,297	-0.04(-0.09%)
Oct 17, 2005	40.21	41.18	39.70	40.97	974,857	+0.69(+1.72%)
Oct 14, 2005	39.40	40.53	39.37	40.28	1,852,897	+1.07(+2.72%)
Oct 13, 2005	39.40	40.00	38.49	39.21	2,002,412	-0.61(-1.53%)
Oct 12, 2005	40.93	41.28	39.62	39.83	2,409,846	-1.26(-3.06%)
Oct 11, 2005	41.39	41.95	40.88	41.08	1,390,313	-0.11(-0.26%)
Oct 10, 2005	41.03	41.33	40.70	41.19	1,855,013	+0.30(+0.72%)
Oct 07, 2005	40.94	41.66	40.67	40.89	1,927,988	-0.04(-0.09%)
Oct 06, 2005	40.12	41.32	40.12	40.93	1,979,684	-0.04(-0.11%)
Oct 05, 2005	42.52	42.78	40.97	40.97	2,334,420	-1.52(-3.57%)
Oct 04, 2005	43.53	43.75	42.48	42.49	2,306,233	-1.04(-2.39%)
Oct 03, 2005	42.98	43.63	42.32	43.53	2,535,185	+0.56(+1.29%)
Sep 30, 2005	43.62	43.90	42.89	42.98	2,407,730	-0.64(-1.46%)
Sep 29, 2005	43.26	43.73	42.63	43.61	1,973,333	-0.42(-0.96%)
Sep 28, 2005	44.38	44.79	43.86	44.03	1,165,929	-0.34(-0.77%)
Sep 27, 2005	43.91	44.76	43.30	44.38	2,132,764	+0.92(+2.11%)
Sep 26, 2005	42.91	43.86	42.64	43.46	1,390,090	+0.56(+1.30%)
Sep 23, 2005	43.16	44.02	42.54	42.90	2,667,654	+0.35(+0.82%)
Sep 22, 2005	42.41	43.16	42.41	42.55	1,262,077	+0.06(+0.15%)
Sep 21, 2005	42.14	42.71	41.81	42.49	1,432,538	+0.38(+0.89%)
Sep 20, 2005	43.19	43.35	41.84	42.11	2,128,976	-1.06(-2.45%)
Sep 19, 2005	43.85	43.85	42.96	43.17	917,479	-0.92(-2.08%)
Sep 16, 2005	44.30	44.56	43.93	44.09	1,403,905	+0.13(+0.31%)
Sep 15, 2005	42.89	44.19	42.89	43.95	1,097,076	+1.07(+2.49%)
Sep 14, 2005	42.90	43.17	42.78	42.89	1,431,535	+0.25(+0.59%)
Sep 13, 2005	43.09	43.31	42.39	42.63	2,562,593	-1.07(-2.44%)
Sep 12, 2005	45.28	45.70	43.61	43.70	2,073,159	-1.20(-2.68%)
Sep 09, 2005	44.43	45.00	44.22	44.91	993,240	+0.64(+1.44%)
Sep 08, 2005	44.25	44.88	44.12	44.27	1,218,070	-0.15(-0.34%)
Sep 07, 2005	43.20	44.79	43.16	44.42	2,221,671	+1.35(+3.13%)
Sep 06, 2005	43.04	43.42	42.89	43.07	1,366,471	+0.14(+0.33%)
Sep 02, 2005	42.85	43.16	42.72	42.93	1,252,273	+0.00(+0.00%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.